Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultimate Software (NQ: ULTI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2004 11.58 11.58 11.42 11.42 93,700 -0.13(-1.13%)
Aug 30, 2004 11.30 11.65 11.21 11.55 83,200 +0.25(+2.21%)
Aug 27, 2004 10.85 11.34 10.85 11.30 56,800 +0.55(+5.12%)
Aug 26, 2004 10.75 10.81 10.56 10.75 35,700 -0.05(-0.46%)
Aug 25, 2004 10.42 10.80 10.26 10.80 51,500 +0.40(+3.85%)
Aug 24, 2004 10.56 10.62 10.27 10.40 58,500 -0.13(-1.23%)
Aug 23, 2004 10.84 10.94 10.35 10.53 72,996 -0.28(-2.59%)
Aug 20, 2004 10.84 10.89 10.61 10.81 45,817 -0.11(-1.01%)
Aug 19, 2004 10.64 11.00 10.43 10.92 46,200 +0.19(+1.77%)
Aug 18, 2004 10.34 10.76 10.14 10.73 32,616 +0.45(+4.38%)
Aug 17, 2004 10.44 10.44 10.21 10.28 36,200 -0.11(-1.06%)
Aug 16, 2004 10.17 10.45 10.11 10.39 80,900 +0.37(+3.69%)
Aug 13, 2004 10.26 10.26 10.01 10.02 66,800 -0.09(-0.89%)
Aug 12, 2004 9.930 10.33 9.900 10.11 130,200 +0.21(+2.12%)
Aug 11, 2004 10.30 10.30 9.820 9.900 274,800 -0.48(-4.62%)
Aug 10, 2004 10.10 10.44 9.960 10.38 83,900 +0.38(+3.80%)
Aug 09, 2004 10.29 10.54 9.900 10.00 138,500 -0.23(-2.25%)
Aug 06, 2004 10.19 10.45 9.870 10.23 114,100 -0.20(-1.92%)
Aug 05, 2004 10.70 11.23 10.27 10.43 96,700 -0.27(-2.52%)
Aug 04, 2004 10.95 11.07 10.70 10.70 54,900 -0.46(-4.12%)
Aug 03, 2004 10.88 11.27 10.62 11.16 96,861 +0.19(+1.73%)
Aug 02, 2004 10.97 11.31 10.86 10.97 70,400 -0.39(-3.43%)
Jul 30, 2004 11.25 11.50 11.15 11.36 88,900 -0.14(-1.22%)
Jul 29, 2004 11.27 11.50 11.06 11.50 65,400 +0.33(+2.95%)
Jul 28, 2004 10.67 11.31 10.67 11.17 160,900 +0.34(+3.14%)
Jul 27, 2004 10.91 11.04 10.50 10.83 112,800 -0.13(-1.19%)
Jul 26, 2004 11.00 11.11 10.83 10.96 288,000 +0.04(+0.37%)
Jul 23, 2004 10.20 11.00 10.15 10.92 279,700 +0.77(+7.59%)
Jul 22, 2004 10.47 10.62 10.10 10.15 151,100 -0.35(-3.33%)
Jul 21, 2004 10.66 10.66 10.40 10.50 132,000 -0.04(-0.38%)
Jul 20, 2004 9.805 10.61 9.800 10.54 58,900 +0.73(+7.44%)
Jul 19, 2004 9.760 9.950 9.710 9.810 89,200 +0.01(+0.10%)
Jul 16, 2004 9.890 10.13 9.790 9.800 129,500 -0.09(-0.91%)
Jul 15, 2004 10.27 10.27 9.850 9.890 114,700 -0.38(-3.70%)
Jul 14, 2004 10.25 10.36 10.20 10.27 129,700 -0.09(-0.87%)
Jul 13, 2004 10.43 10.68 10.21 10.36 183,400 -0.29(-2.72%)
Jul 12, 2004 10.79 10.95 10.34 10.65 122,800 -0.08(-0.75%)
Jul 09, 2004 10.45 10.83 10.27 10.73 100,500 +0.33(+3.17%)
Jul 08, 2004 10.57 10.74 10.30 10.40 269,400 -0.26(-2.44%)
Jul 07, 2004 10.45 10.87 10.45 10.66 226,300 +0.09(+0.85%)
Jul 06, 2004 10.98 10.99 10.46 10.57 359,400 +0.06(+0.57%)
Jul 02, 2004 10.61 10.68 10.26 10.51 196,300 -0.06(-0.57%)
Jul 01, 2004 10.26 10.70 10.08 10.57 182,100 +0.42(+4.14%)
Jun 30, 2004 10.15 10.33 10.00 10.15 192,400 -0.11(-1.07%)
Jun 29, 2004 10.22 10.36 10.05 10.26 196,200 +0.06(+0.59%)
Jun 28, 2004 10.40 10.48 10.10 10.20 479,900 -0.15(-1.45%)
Jun 25, 2004 10.80 10.80 8.810 10.35 1,307,400 -0.41(-3.77%)
Jun 24, 2004 10.85 10.86 9.900 10.76 795,900 -0.09(-0.88%)
Jun 23, 2004 11.25 11.25 10.73 10.85 130,200 -0.11(-1.00%)
Jun 22, 2004 11.58 11.58 10.93 10.96 199,000 -0.54(-4.70%)
Jun 21, 2004 11.58 11.72 11.31 11.50 250,000 -0.11(-0.95%)
Jun 18, 2004 11.80 12.02 11.26 11.61 141,100 -0.44(-3.65%)
Jun 17, 2004 12.27 12.40 11.84 12.05 118,200 -0.14(-1.15%)
Jun 16, 2004 11.71 12.22 11.60 12.19 152,000 +0.46(+3.92%)
Jun 15, 2004 12.09 12.09 11.73 11.73 73,900 -0.31(-2.57%)
Jun 14, 2004 12.10 12.24 11.75 12.04 84,200 -0.20(-1.63%)
Jun 10, 2004 12.30 12.64 12.14 12.24 119,700 -0.13(-1.05%)
Jun 09, 2004 12.71 13.24 12.30 12.37 57,300 -0.37(-2.90%)
Jun 08, 2004 13.00 13.02 12.45 12.74 103,200 -0.30(-2.30%)
Jun 07, 2004 13.05 13.20 12.75 13.04 115,400 +0.09(+0.69%)
Jun 04, 2004 13.18 13.32 12.92 12.95 210,100 -0.29(-2.19%)
Jun 03, 2004 13.29 13.49 12.85 13.24 279,300 -0.11(-0.82%)
Jun 02, 2004 12.85 13.37 12.85 13.35 144,700 +0.35(+2.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.